Beeks Financial Cloud Group Plc【BKS】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	41	27.0627062706	151.5	192.5	151.5	136461	158.24964166	DE
4	25	14.9253731343	167.5	192.5	147	125678	156.59622507	DE
12	6.5	3.49462365591	186	192.5	147	193011	166.04280036	DE
26	-42.5	-18.085106383	235	255	147	185576	196.34041317	DE
52	-15.5	-7.45192307692	208	268.5	147	171097	209.36473905	DE
156	79	69.6035242291	113.5	326	88.5	170844	204.42095014	DE
260	69	55.8704453441	123.5	326	88.5	131257	193.34236996	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780677000	162.5	2.5	1.56	160	162.5	158.5	76577
1780590600	160	1.5	0.95	158.5	160	158.5	246709
1780504200	158.5	3.5	2.26	155	158.5	155	167314
1780417800	155	3.5	2.31	151.5	155	151.5	141357
1780331400	151.5	0	0.00	151.5	151.5	151.5	50349
1780072200	151.5	2.5	1.68	149	151.75	149	171341
1779985800	149	-3.5	-2.30	152.5	152.5	147.5	179114
1779899400	152.5	-1.5	-0.97	154	154	147	176268
1779813000	154	-1	-0.65	155	155	154	78172
1779467400	155	3	1.97	152.5	155	150	80858
1779381000	152	-1.5	-0.98	153.5	153.5	152	112753
1779294600	153.5	-4	-2.54	157.5	157.5	152.5	94279
1779208200	157.5	0	0.00	157.5	158	155.5	24771
1779121800	157.5	5.5	3.62	152.5	158	152.5	66510
1778862600	152	-9	-5.59	161	162	152	239142
1778776200	161	-7.5	-4.45	168.5	168.5	161	216182
1778689800	168.5	1	0.60	167.5	169.5	167.5	132007
1778603400	167.5	0	0.00	167.5	168.5	167.5	91752
1778517000	167.5	0	0.00	167.5	168.5	167.5	42431
1778257800	167.5	-0.5	-0.30	168	169.5	167.5	76113
1778171400	168	0	0.00	168	168.5	168	71819
1778085000	168	0.5	0.30	167.5	171.5	167.5	274067
1777998600	167.5	-2	-1.18	169.5	169.5	167.5	88993
1777653000	169.5	-3	-1.74	172.5	172.5	169.5	46424
1777566600	172.5	-2.5	-1.43	175	175	171.75	68813
1777480200	175	5	2.94	169	175	169	130071
1777393800	170	0	0.00	170	170	169.25	116204
1777307400	170	-1	-0.58	171	171	169	191152
1777048200	171	-2	-1.16	173	173	170	171531
1776961800	173	0	0.00	173	174.5	170	85298
1776875400	173	5.5	3.28	167.5	174	167.5	157166
1776789000	167.5	0	0.00	167.5	168.5	167.5	188324
1776702600	167.5	-3	-1.76	170.5	172.5	167.5	94432
1776443400	170.5	0	0.00	170.5	173.25	170.5	134342
1776357000	170.5	-0.5	-0.29	171	173	167.5	86721
1776270600	171	3.5	2.09	167.5	172	167.5	85379
1776184200	167.5	-2	-1.18	169.5	171.5	167.5	74221
1776097800	169.5	-1	-0.59	170.5	170.5	167.5	85661
1775838600	170.5	-2	-1.16	172.5	172.5	170.5	65738
1775752200	172.5	-3.5	-1.99	176	176	172.5	63625
1775665800	176	12	7.32	167	176	167	150964
1775579400	164	7	4.46	158	164	158	187809
1775147400	157	-1.5	-0.95	157.5	157.5	153	58242
1775061000	158.5	4	2.59	156.5	163	156.5	188268
1774974600	154.5	-3	-1.90	157.5	159.5	154.5	142413
1774888200	157.5	-4.5	-2.78	162	162	157.5	174454
1774632600	162	-3.5	-2.11	165.5	165.5	160.5	272537
1774546200	165.5	-1	-0.60	166.5	167.5	164.5	166176
1774459800	166.5	-2.5	-1.48	169	173	165	134481
1774373400	169	0	0.00	169	170	168	61907
1774287000	169	-0.5	-0.29	167.5	169	162	174978
1774027800	169.5	-1	-0.59	170.5	171.25	169.5	976321
1773941400	170.5	-1.5	-0.87	172	172	169	790066
1773855000	172	-1.5	-0.86	173.5	173.5	172	190656
1773768600	173.5	5.5	3.27	168	174.5	167.5	548371
1773682200	168	-22	-11.58	186	189	167.5	1063681
1773423000	190	-6	-3.06	196	196	189.5	375857
1773336600	196	-9	-4.39	205	205	195	236586
1773250200	205	0	0.00	205	205	205	70920
1773163800	205	5	2.50	200	205	200	118027
1773077400	200	-4	-1.96	202.5	202.5	197.5	230961